Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
197,04+1,90 (+0,97%)
Al cierre: 04:00PM EDT
197,80 +0,76 (+0,39%)
Después del cierre: 05:20PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024195,24197,72194,71197,04197,041.764.393
22 abr 2024196,09197,06194,12195,14195,141.898.700
19 abr 2024198,94200,05193,86194,47194,472.581.100
18 abr 2024201,22202,10197,93198,82198,821.273.600
17 abr 2024202,63203,61199,62200,48200,481.936.000
16 abr 2024203,76205,49202,28202,50202,501.023.000
15 abr 2024209,19210,10204,39204,43204,431.202.000
12 abr 2024208,68209,12204,23205,10205,101.638.100
11 abr 2024208,89212,15207,79210,76210,761.288.600
10 abr 2024209,15209,94208,04209,59209,591.149.300
09 abr 2024212,21212,73208,11209,91209,91935.900
08 abr 2024211,57212,63211,15211,58211,581.086.300
05 abr 2024209,26212,19208,40211,69211,691.379.700
04 abr 2024214,07214,72207,69208,79208,791.233.800
03 abr 2024210,89213,02210,74212,17212,171.163.400
02 abr 2024211,17211,68210,23210,37210,371.412.800
01 abr 2024213,31214,57212,20212,70212,701.038.900
28 mar 2024214,63215,79213,05213,31213,311.247.500
27 mar 2024214,17215,14212,34214,34214,341.225.100
26 mar 2024212,82213,74212,26213,04213,041.482.700
25 mar 2024210,75211,22208,85210,12210,121.176.400
22 mar 2024210,53211,70210,46211,30211,301.045.700
21 mar 2024211,44211,86210,25210,55210,551.462.600
20 mar 2024208,59211,53207,97210,51210,511.340.300
19 mar 2024207,29208,77207,06208,12208,121.038.500
18 mar 2024206,09207,96205,01206,50206,502.349.400
15 mar 2024204,71207,19203,91204,66204,663.029.500
14 mar 2024209,56209,71206,15206,92206,921.742.000
13 mar 2024207,34209,13206,56208,53208,531.272.500
12 mar 2024205,20207,94204,91207,03207,03973.600
11 mar 2024205,40205,64202,78204,19204,19840.700
08 mar 2024204,28206,64204,03205,71205,71932.300
07 mar 2024204,78205,24203,30204,94204,941.115.400
06 mar 2024204,11206,65203,48203,61203,611.277.900
05 mar 2024202,11203,95200,85203,81203,811.396.400
04 mar 2024204,53204,91202,03202,41202,411.170.000
01 mar 2024203,95205,38202,50204,88204,881.272.600
29 feb 2024203,75205,04202,53204,32204,323.012.400
28 feb 2024202,90205,50202,90203,96203,961.490.400
27 feb 2024203,01204,14202,66203,59203,591.035.200
26 feb 2024204,54204,87202,50203,01203,011.038.300
23 feb 2024202,11204,84202,01204,54204,541.584.900
22 feb 2024200,73203,91200,00202,45202,451.697.800
22 feb 20240.15 Dividendo
21 feb 2024196,99199,35196,68199,04198,891.160.500
20 feb 2024198,10198,93196,72197,09196,941.535.300
16 feb 2024195,49198,05194,86197,57197,421.735.200
15 feb 2024193,50196,56193,43196,16196,011.749.500
14 feb 2024190,85192,77189,77192,70192,551.643.800
13 feb 2024190,21190,81186,83190,11189,972.392.300
12 feb 2024191,97193,84191,67193,57193,421.373.800
09 feb 2024193,74194,02191,68192,16192,021.602.900
08 feb 2024197,63197,94191,95194,55194,401.625.200
07 feb 2024192,50198,15191,29196,03195,881.777.300
06 feb 2024193,93194,80191,93194,62194,471.887.900
05 feb 2024194,19194,33192,00193,67193,521.483.400
02 feb 2024193,60196,18192,44195,01194,861.625.700
01 feb 2024191,80193,74190,26193,72193,571.541.800
31 ene 2024194,00194,01190,80190,96190,821.976.500
30 ene 2024192,57195,12192,49194,18194,031.221.000
29 ene 2024192,42193,19191,15193,17193,021.418.100
26 ene 2024191,49193,15191,05192,63192,481.677.900
25 ene 2024189,43192,04189,43191,77191,631.755.300
24 ene 2024188,43189,01187,19187,57187,431.462.600
23 ene 2024188,35189,32187,08187,38187,241.342.000
22 ene 2024187,99189,84187,85188,45188,311.305.100
19 ene 2024186,25187,60185,02187,38187,241.685.300
18 ene 2024184,19186,01182,86185,71185,571.497.100
17 ene 2024181,19183,76181,19183,52183,381.090.600
16 ene 2024181,00182,64180,96182,39182,251.429.200
12 ene 2024182,54182,80180,62182,16182,021.213.500
11 ene 2024182,72183,42181,52182,15182,011.358.600
10 ene 2024181,71183,22181,62182,52182,381.230.800
09 ene 2024179,77181,93179,77181,65181,511.334.700
08 ene 2024180,68182,54179,64182,20182,061.543.500
05 ene 2024178,23181,64178,23180,50180,361.406.800
04 ene 2024179,93180,73178,68178,75178,621.211.000
03 ene 2024179,35180,38178,46178,92178,791.476.100
02 ene 2024181,30183,43179,20180,07179,931.546.700
29 dic 2023182,34183,51181,32182,09181,951.726.500
28 dic 2023181,54182,15181,22181,74181,60796.700
27 dic 2023181,20181,70180,34181,52181,38892.500
26 dic 2023181,00181,70180,40181,21181,07818.400
22 dic 2023181,84182,92180,53181,51181,37888.600
21 dic 2023179,00181,57179,00181,52181,381.198.900
20 dic 2023178,62179,63177,33177,67177,541.540.500
19 dic 2023179,06180,48178,96179,74179,601.448.200
18 dic 2023177,51178,50176,89178,49178,361.409.400
15 dic 2023175,95177,75175,87177,23177,103.920.600
14 dic 2023179,10179,78175,80176,76176,632.297.300
13 dic 2023178,67179,32177,33178,09177,961.578.100
12 dic 2023177,11178,91176,89178,58178,452.050.800
11 dic 2023172,62178,12172,62177,01176,882.494.800
08 dic 2023170,82171,65170,26171,33171,201.597.900
07 dic 2023168,29170,47168,29170,43170,301.425.700
06 dic 2023169,09169,86167,95168,06167,931.401.900
05 dic 2023169,73170,60166,92167,43167,302.003.600
04 dic 2023170,61174,10170,61171,57171,441.363.200
01 dic 2023167,72171,52167,72170,84170,711.497.800
30 nov 2023166,66167,70165,25167,52167,392.010.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...